フジミインコーポレーテッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,470 | 1,499 | 1,449 | 1,475 | +7 | +0.5% | 99,000 |
| 2009/10/08 | 1,508 | 1,510 | 1,443 | 1,468 | -37 | -2.5% | 106,400 |
| 2009/10/07 | 1,514 | 1,549 | 1,492 | 1,505 | -27 | -1.8% | 128,400 |
| 2009/10/06 | 1,521 | 1,567 | 1,503 | 1,532 | +32 | +2.1% | 121,100 |
| 2009/10/05 | 1,549 | 1,549 | 1,490 | 1,500 | -23 | -1.5% | 65,300 |
| 2009/10/02 | 1,529 | 1,578 | 1,506 | 1,523 | -61 | -3.9% | 97,000 |
| 2009/10/01 | 1,608 | 1,608 | 1,561 | 1,584 | -23 | -1.4% | 61,500 |
| 2009/09/30 | 1,580 | 1,607 | 1,550 | 1,607 | +32 | +2% | 38,200 |
| 2009/09/29 | 1,601 | 1,601 | 1,530 | 1,575 | -25 | -1.6% | 50,300 |
| 2009/09/28 | 1,599 | 1,606 | 1,585 | 1,600 | -12 | -0.7% | 75,200 |
| 2009/09/25 | 1,580 | 1,623 | 1,579 | 1,612 | +11 | +0.7% | 82,300 |
| 2009/09/24 | 1,563 | 1,601 | 1,563 | 1,601 | +8 | +0.5% | 59,600 |
| 2009/09/18 | 1,589 | 1,595 | 1,557 | 1,593 | ±0 | ±0% | 62,100 |
| 2009/09/17 | 1,609 | 1,609 | 1,571 | 1,593 | +10 | +0.6% | 114,700 |
| 2009/09/16 | 1,586 | 1,610 | 1,562 | 1,583 | +11 | +0.7% | 154,600 |
| 2009/09/15 | 1,542 | 1,587 | 1,523 | 1,572 | +35 | +2.3% | 137,200 |
| 2009/09/14 | 1,535 | 1,578 | 1,525 | 1,537 | +2 | +0.1% | 145,300 |
| 2009/09/11 | 1,498 | 1,538 | 1,487 | 1,535 | +68 | +4.6% | 208,100 |
| 2009/09/10 | 1,450 | 1,477 | 1,436 | 1,467 | +35 | +2.4% | 78,300 |
| 2009/09/09 | 1,446 | 1,453 | 1,420 | 1,432 | -7 | -0.5% | 51,000 |
| 2009/09/08 | 1,450 | 1,450 | 1,414 | 1,439 | +4 | +0.3% | 75,600 |
| 2009/09/07 | 1,443 | 1,443 | 1,412 | 1,435 | +12 | +0.8% | 36,100 |
| 2009/09/04 | 1,426 | 1,443 | 1,418 | 1,423 | -3 | -0.2% | 39,000 |
| 2009/09/03 | 1,431 | 1,453 | 1,421 | 1,426 | -15 | -1% | 30,700 |
| 2009/09/02 | 1,451 | 1,454 | 1,430 | 1,441 | -27 | -1.8% | 61,600 |
| 2009/09/01 | 1,424 | 1,474 | 1,424 | 1,468 | +24 | +1.7% | 49,100 |
| 2009/08/31 | 1,438 | 1,466 | 1,436 | 1,444 | -6 | -0.4% | 38,500 |
| 2009/08/28 | 1,463 | 1,466 | 1,440 | 1,450 | ±0 | ±0% | 42,100 |
| 2009/08/27 | 1,474 | 1,477 | 1,423 | 1,450 | -30 | -2% | 102,200 |
| 2009/08/26 | 1,470 | 1,495 | 1,470 | 1,480 | -2 | -0.1% | 100,300 |
| 2009/08/25 | 1,502 | 1,517 | 1,471 | 1,482 | -38 | -2.5% | 97,500 |
| 2009/08/24 | 1,535 | 1,540 | 1,511 | 1,520 | +29 | +1.9% | 70,600 |
| 2009/08/21 | 1,504 | 1,520 | 1,463 | 1,491 | -12 | -0.8% | 68,200 |
| 2009/08/20 | 1,488 | 1,515 | 1,476 | 1,503 | -6 | -0.4% | 81,700 |
| 2009/08/19 | 1,510 | 1,547 | 1,488 | 1,509 | -10 | -0.7% | 49,800 |
| 2009/08/18 | 1,510 | 1,540 | 1,496 | 1,519 | -21 | -1.4% | 51,800 |
| 2009/08/17 | 1,580 | 1,584 | 1,534 | 1,540 | -38 | -2.4% | 49,900 |
| 2009/08/14 | 1,555 | 1,578 | 1,547 | 1,578 | +39 | +2.5% | 93,800 |
| 2009/08/13 | 1,536 | 1,545 | 1,523 | 1,539 | +33 | +2.2% | 59,500 |
| 2009/08/12 | 1,528 | 1,557 | 1,505 | 1,506 | -11 | -0.7% | 73,200 |
| 2009/08/11 | 1,511 | 1,539 | 1,511 | 1,517 | -2 | -0.1% | 32,500 |
| 2009/08/10 | 1,520 | 1,530 | 1,514 | 1,519 | +29 | +1.9% | 52,300 |
| 2009/08/07 | 1,520 | 1,520 | 1,465 | 1,490 | -23 | -1.5% | 89,100 |
| 2009/08/06 | 1,527 | 1,539 | 1,505 | 1,513 | -7 | -0.5% | 114,000 |
| 2009/08/05 | 1,583 | 1,583 | 1,502 | 1,520 | -77 | -4.8% | 202,000 |
| 2009/08/04 | 1,600 | 1,624 | 1,591 | 1,597 | -77 | -4.6% | 134,600 |
| 2009/08/03 | 1,609 | 1,677 | 1,587 | 1,674 | +61 | +3.8% | 107,600 |
| 2009/07/31 | 1,621 | 1,622 | 1,575 | 1,613 | +5 | +0.3% | 53,800 |
| 2009/07/30 | 1,618 | 1,621 | 1,582 | 1,608 | -2 | -0.1% | 58,000 |
| 2009/07/29 | 1,609 | 1,629 | 1,592 | 1,610 | -3 | -0.2% | 74,100 |
3851～
3900
件表示中 / 6990件
類似銘柄と比較する
現在ご覧いただいている「フジミインコ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| フジミインコ | 198,300円 | +4.5% | -1.2% | 3.70% | 16.62倍 | 1.93倍 |
|
半導体製造用のＣＭＰ（化学機械研磨）製品大手、先端品に強い。ウエハ研磨材も世界首位 |
| 日東紡 | 599,000円 | +10.1% | -3.2% | 1.77% | 16.77倍 | 1.68倍 |
|
ガラス繊維大手。原繊材や複合材を展開。電子機器の基材、断熱材などが用途。診断薬も製造 |
| 三谷セキ | 763,000円 | +6.0% | -5.0% | 1.85% | 13.81倍 | 1.51倍 |
|
パイル（基礎工事用杭）、電柱などコンクリート２次製品大手。情報関連・廃棄物処理、ホテルも |
| 住阪セメ | 373,200円 | +7.1% | +87.9% | 3.22% | 8.65倍 | 0.63倍 |
|
住友系。国内シェア３位。廃棄物再資源化や売電で実績。半導体製造装置用材料や光電子を育成 |
| 黒崎播磨 | 331,000円 | +1.2% | -2.1% | 3.47% | 7.19倍 | 1.17倍 |
|
日本製鉄系。総合耐火物の大手で、消耗品が主力。インドやスペインなど海外事業拡大を加速 |
市場注目の銘柄
チャート関連のコラム
